Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-09) |
0.69 | 10.19% | 787,400 | -4,400 | -0.0 |
6.47
7.73
7.46
|
2 tháng
(2024-09-09) |
0.44 | 6.27% | 1,287,600 | 8,400 | 0.1 |
6.47
7.73
7.46
|
3 tháng
(2024-08-12) |
-0.68 | -8.35% | 1,888,000 | 8,000 | 0.1 |
6.47
8.14
7.46
|
6 tháng
(2024-05-13) |
-3.34 | -30.93% | 2,903,600 | 2,675 | -0.0 |
6.47
14.65
7.46
|
12 tháng
(2023-11-14) |
-8.84 | -54.23% | 3,718,500 | -38,225 | -0.5 |
6.47
16.40
7.46
|
24 tháng
(2022-11-21) |
-0.94 | -11.19% | 9,412,600 | -129,469 | -2.7 |
6.47
25.70
7.46
|
36 tháng
(2021-11-24) |
-8.89 | -54.38% | 18,415,200 | -13,000 | 0.5 |
6.47
25.75
7.46
|
60 tháng
(2019-12-05) |
3.12 | 72.04% | 29,647,810 | 20,180 | 1.0 |
4.01
25.75
7.46
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
19/06/2024 |
13.10
|
9,100 | 13.20 | 13.20 | 12.55 | 0 | 0 | 0 |
18/06/2024 |
13.25
|
19,800 | 13.25 | 13.80 | 13.20 | 700 | 1,000 | -0.0 |
17/06/2024 |
13.25
|
12,000 | 13.60 | 13.85 | 13.20 | 0 | 0 | 0 |
14/06/2024 |
13.65
|
15,400 | 14.35 | 14.65 | 13.60 | 0 | 0 | 0 |
13/06/2024 |
14.40
|
35,900 | 14.30 | 14.90 | 14 | 0 | 0 | 0 |
12/06/2024 |
14.20
|
30,800 | 12.80 | 14.20 | 12.80 | 1,100 | 0 | 0.0 |
11/06/2024 |
13.65
|
27,600 | 14.90 | 14.90 | 13.65 | 0 | 100 | -0.0 |
10/06/2024 |
14.65
|
39,500 | 14.85 | 14.85 | 14.05 | 100 | 0 | 0.0 |
07/06/2024 |
13.95
|
40,100 | 14.05 | 14.30 | 13.50 | 0 | 300 | -0.0 |
06/06/2024 |
13.50
|
76,400 | 14.30 | 14.30 | 12.50 | 100 | 2,100 | -0.0 |
05/06/2024 |
13.40
|
11,500 | 13.40 | 13.40 | 13.40 | 0 | 0 | 0 |
04/06/2024 |
12.55
|
37,600 | 12.50 | 12.55 | 12 | 300 | 1,000 | -0.0 |
03/06/2024 |
11.75
|
64,700 | 11 | 11.75 | 10.95 | 100 | 0 | 0.0 |
31/05/2024 |
11
|
22,600 | 10.85 | 11 | 10.85 | 0 | 300 | -0.0 |
30/05/2024 |
10.85
|
2,200 | 10.50 | 10.85 | 10.40 | 0 | 0 | 0 |
29/05/2024 |
10.70
|
4,200 | 10.70 | 10.70 | 10.50 | 0 | 0 | 0 |
28/05/2024 |
10.70
|
700 | 10.35 | 10.70 | 10.10 | 0 | 200 | -0.0 |
27/05/2024 |
10.35
|
2,700 | 10.10 | 10.35 | 9.96 | 0 | 0 | 0 |
24/05/2024 |
10
|
11,300 | 10.50 | 10.65 | 10 | 200 | 600 | -0.0 |
23/05/2024 |
10.70
|
6,400 | 10.70 | 10.70 | 10.20 | 100 | 0 | 0.0 |
22/05/2024 |
10.70
|
5,500 | 10.20 | 10.70 | 10.20 | 0 | 0 | 0 |
21/05/2024 |
10.60
|
7,600 | 10.90 | 10.90 | 10.60 | 200 | 0 | 0.0 |
20/05/2024 |
10.90
|
2,600 | 10.50 | 10.90 | 10.50 | 100 | 0 | 0.0 |
17/05/2024 |
10.95
|
600 | 11 | 11 | 10.95 | 100 | 0 | 0.0 |
16/05/2024 |
11
|
2,600 | 11 | 11.10 | 11 | 0 | 0 | 0 |
15/05/2024 |
11
|
1,300 | 11 | 11 | 10.95 | 0 | 100 | -0.0 |
14/05/2024 |
10.90
|
25,200 | 10.90 | 11 | 10.45 | 400 | 200 | 0.0 |
13/05/2024 |
10.80
|
8,500 | 11 | 11 | 10.80 | 5,700 | 100 | 0.1 |
10/05/2024 |
11.30
|
300 | 11.30 | 11.30 | 11.30 | 0 | 0 | 0 |
09/05/2024 |
11.30
|
500 | 11.20 | 11.30 | 11.20 | 0 | 0 | 0 |
08/05/2024 |
11.60
|
6,400 | 10.50 | 11.60 | 10.50 | 100 | 0 | 0.0 |
07/05/2024 |
11
|
900 | 10.80 | 11 | 10.80 | 0 | 0 | 0 |
06/05/2024 |
11
|
4,100 | 10.60 | 11.15 | 10.60 | 0 | 500 | -0.0 |
03/05/2024 |
11.10
|
2,600 | 11 | 11.10 | 10.60 | 0 | 0 | 0 |
02/05/2024 |
11
|
2,600 | 11 | 11 | 11 | 0 | 0 | 0 |
26/04/2024 |
11
|
12,100 | 11.20 | 11.20 | 10.20 | 500 | 200 | 0.0 |
25/04/2024 |
10.90
|
60,900 | 11.50 | 11.50 | 10.90 | 400 | 0 | 0.0 |
24/04/2024 |
11.70
|
2,000 | 11.55 | 11.70 | 11.55 | 200 | 100 | 0.0 |
23/04/2024 |
11.70
|
200 | 12 | 12 | 11.70 | 0 | 0 | 0 |
22/04/2024 |
11.65
|
21,400 | 11 | 11.80 | 11 | 100 | 17,400 | -0.2 |
19/04/2024 |
11.80
|
12,900 | 11.15 | 11.80 | 11.15 | 0 | 11,900 | -0.1 |
17/04/2024 |
11.95
|
2,300 | 11.40 | 12 | 11.40 | 100 | 0 | 0.0 |
16/04/2024 |
11.90
|
8,600 | 11.80 | 12 | 11.60 | 0 | 0 | 0 |
15/04/2024 |
12
|
29,500 | 12.45 | 12.45 | 11.55 | 1,000 | 0 | 0.0 |
12/04/2024 |
12.40
|
1,300 | 12.20 | 12.40 | 12.20 | 0 | 0 | 0 |
11/04/2024 |
12.30
|
2,600 | 12.30 | 12.35 | 12.30 | 0 | 0 | 0 |
10/04/2024 |
12.15
|
7,100 | 12.40 | 12.40 | 12.15 | 0 | 0 | 0 |
09/04/2024 |
12.10
|
3,900 | 12.30 | 12.30 | 12.10 | 0 | 0 | 0 |
08/04/2024 |
12.30
|
1,400 | 12.30 | 12.30 | 12.30 | 0 | 0 | 0 |
05/04/2024 |
12.35
|
3,200 | 12.05 | 12.35 | 12 | 0 | 0 | 0 |
04/04/2024 |
12.10
|
14,500 | 11.95 | 12.10 | 11.80 | 200 | 200 | 0 |
03/04/2024 |
12.05
|
3,700 | 12.25 | 12.30 | 12.05 | 0 | 400 | -0.0 |
02/04/2024 |
12.30
|
6,500 | 12.20 | 12.30 | 11.90 | 300 | 0 | 0.0 |
01/04/2024 |
12.45
|
3,000 | 12.05 | 12.45 | 12 | 0 | 0 | 0 |
29/03/2024 |
12.60
|
7,600 | 12.40 | 12.60 | 12.20 | 0 | 0 | 0 |
28/03/2024 |
12.40
|
5,200 | 12.60 | 12.70 | 12.40 | 0 | 200 | -0.0 |
27/03/2024 |
12.60
|
3,700 | 12.90 | 12.90 | 12.60 | 0 | 0 | 0 |
26/03/2024 |
12.90
|
8,000 | 12.70 | 12.95 | 12.65 | 0 | 0 | 0 |
25/03/2024 |
12.60
|
7,100 | 13 | 13 | 12.60 | 0 | 0 | 0 |
22/03/2024 |
13
|
6,700 | 13 | 13.10 | 13 | 0 | 0 | 0 |
21/03/2024 |
13.10
|
6,400 | 13.30 | 13.30 | 13.05 | 300 | 0 | 0.0 |
20/03/2024 |
13.20
|
2,500 | 13.30 | 13.30 | 13 | 0 | 0 | 0 |
19/03/2024 |
13.20
|
13,200 | 13.60 | 13.60 | 12.70 | 0 | 0 | 0 |
18/03/2024 |
13.15
|
79,700 | 13.80 | 13.80 | 13.15 | 200 | 0 | 0.0 |
15/03/2024 |
14.10
|
1,500 | 13.90 | 14.10 | 13.80 | 0 | 0 | 0 |
14/03/2024 |
14.20
|
9,500 | 14.05 | 14.20 | 13.70 | 0 | 0 | 0 |
13/03/2024 |
14.10
|
500 | 14.30 | 14.30 | 14.10 | 0 | 0 | 0 |
12/03/2024 |
14.30
|
700 | 14.20 | 14.30 | 14.15 | 0 | 0 | 0 |
11/03/2024 |
14.30
|
100 | 14.30 | 14.30 | 14.30 | 0 | 0 | 0 |
08/03/2024 |
14.30
|
6,900 | 14.30 | 14.30 | 13.70 | 500 | 0 | 0.0 |
07/03/2024 |
14.55
|
10,500 | 14.30 | 14.55 | 14 | 500 | 0 | 0.0 |
06/03/2024 |
14.30
|
0 | 14.30 | 14.30 | 14.30 | 0 | 0 | 0 |
05/03/2024 |
14.30
|
2,000 | 14.10 | 14.30 | 14 | 0 | 500 | -0.0 |
04/03/2024 |
14.30
|
10,300 | 14.45 | 14.45 | 14.20 | 0 | 4,200 | -0.1 |
01/03/2024 |
14.45
|
12,200 | 14.60 | 14.60 | 14.30 | 1,700 | 0 | 0.0 |
29/02/2024 |
14.60
|
17,800 | 14.75 | 14.75 | 13.80 | 0 | 0 | 0 |
28/02/2024 |
14.75
|
27,400 | 15.15 | 15.15 | 14.20 | 600 | 0 | 0.0 |
27/02/2024 |
15.25
|
300 | 15.30 | 15.30 | 15.25 | 200 | 0 | 0.0 |
26/02/2024 |
15.30
|
8,600 | 14.50 | 15.35 | 14.50 | 0 | 700 | -0.0 |
23/02/2024 |
14.80
|
2,500 | 15.50 | 15.50 | 14.80 | 0 | 0 | 0 |
22/02/2024 |
15.40
|
2,000 | 15.40 | 15.40 | 15.35 | 0 | 0 | 0 |
21/02/2024 |
15.35
|
800 | 15.35 | 15.35 | 15.35 | 0 | 0 | 0 |
20/02/2024 |
15.40
|
1,600 | 14.85 | 15.40 | 14.85 | 0 | 0 | 0 |
19/02/2024 |
15.40
|
200 | 15.40 | 15.40 | 15.40 | 0 | 0 | 0 |
16/02/2024 |
15.40
|
200 | 15.20 | 15.40 | 15.20 | 0 | 0 | 0 |
15/02/2024 |
15.20
|
7,500 | 15 | 15.20 | 14.90 | 0 | 400 | -0.0 |
07/02/2024 |
15.10
|
13,100 | 15.05 | 15.55 | 15 | 0 | 0 | 0 |
06/02/2024 |
15
|
22,100 | 15.70 | 15.70 | 14.85 | 0 | 0 | 0 |
05/02/2024 |
14.85
|
0 | 14.85 | 14.85 | 14.85 | 0 | 0 | 0 |
02/02/2024 |
14.85
|
3,300 | 14.80 | 14.85 | 14.80 | 1,000 | 0 | 0.0 |
01/02/2024 |
14.80
|
1,900 | 14.75 | 14.80 | 14.75 | 1,000 | 0 | 0.0 |
31/01/2024 |
14.80
|
6,800 | 14.55 | 14.90 | 14.30 | 0 | 0 | 0 |
30/01/2024 |
15.10
|
3,200 | 14.85 | 15.10 | 14.50 | 200 | 0 | 0.0 |
29/01/2024 |
14.85
|
200 | 14.90 | 14.90 | 14.85 | 0 | 0 | 0 |
26/01/2024 |
14.75
|
4,400 | 14.75 | 14.75 | 14.50 | 0 | 0 | 0 |
25/01/2024 |
14.80
|
1,200 | 14.60 | 14.80 | 14.55 | 200 | 0 | 0.0 |
24/01/2024 |
14.80
|
8,500 | 14.45 | 14.90 | 14.45 | 200 | 7,600 | -0.1 |
23/01/2024 |
15.10
|
42,100 | 15.25 | 15.25 | 14.80 | 0 | 100 | -0.0 |
22/01/2024 |
15.15
|
13,500 | 14.80 | 15.30 | 14.70 | 0 | 4,000 | -0.1 |
19/01/2024 |
15.30
|
8,000 | 15.15 | 15.35 | 15.15 | 0 | 0 | 0 |